Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.14 | 25.14 | 25.00 | 25.09 | 4,402 | -0.04(-0.16%) |
May 29, 2014 | 25.09 | 25.29 | 25.09 | 25.13 | 31,515 | +0.12(+0.48%) |
May 28, 2014 | 25.19 | 25.19 | 24.95 | 25.01 | 9,066 | -0.06(-0.24%) |
May 27, 2014 | 25.00 | 25.22 | 24.83 | 25.07 | 41,498 | +0.11(+0.44%) |
May 23, 2014 | 24.80 | 24.96 | 24.96 | 24.96 | 12,300 | +0.15(+0.60%) |
May 22, 2014 | 24.65 | 24.82 | 24.61 | 24.81 | 18,326 | +0.09(+0.36%) |
May 21, 2014 | 24.64 | 24.75 | 24.51 | 24.72 | 10,336 | +0.14(+0.57%) |
May 20, 2014 | 24.52 | 24.69 | 24.42 | 24.58 | 29,116 | -0.05(-0.20%) |
May 19, 2014 | 24.46 | 24.63 | 24.46 | 24.63 | 14,719 | +0.19(+0.78%) |
May 16, 2014 | 24.31 | 24.44 | 24.31 | 24.44 | 5,385 | +0.03(+0.12%) |
May 15, 2014 | 24.41 | 24.43 | 24.28 | 24.41 | 10,796 | -0.08(-0.34%) |
May 14, 2014 | 24.60 | 24.60 | 24.46 | 24.49 | 18,645 | -0.10(-0.41%) |
May 13, 2014 | 24.55 | 24.66 | 24.51 | 24.60 | 11,450 | -0.11(-0.46%) |
May 12, 2014 | 24.44 | 24.76 | 24.44 | 24.71 | 33,026 | +0.27(+1.10%) |
May 09, 2014 | 24.50 | 24.55 | 24.22 | 24.44 | 35,130 | -0.06(-0.24%) |
May 08, 2014 | 24.73 | 24.80 | 24.50 | 24.50 | 11,221 | -0.37(-1.49%) |
May 07, 2014 | 24.89 | 24.90 | 24.66 | 24.87 | 13,728 | +0.06(+0.24%) |
May 06, 2014 | 24.98 | 24.99 | 24.81 | 24.81 | 14,520 | -0.24(-0.96%) |
May 05, 2014 | 24.83 | 25.07 | 24.83 | 25.05 | 10,812 | +0.01(+0.05%) |
May 02, 2014 | 24.91 | 25.20 | 24.90 | 25.04 | 8,831 | +0.09(+0.36%) |
May 01, 2014 | 24.86 | 25.04 | 24.86 | 24.95 | 11,141 | -0.09(-0.36%) |
Apr 30, 2014 | 24.84 | 25.06 | 24.81 | 25.04 | 22,149 | +0.11(+0.44%) |
Apr 29, 2014 | 24.97 | 25.03 | 24.86 | 24.93 | 69,223 | -0.02(-0.08%) |
Apr 28, 2014 | 25.36 | 25.36 | 24.90 | 24.95 | 25,363 | -0.25(-0.99%) |
Apr 25, 2014 | 25.30 | 25.30 | 25.20 | 25.20 | 4,541 | -0.13(-0.51%) |
Apr 24, 2014 | 25.45 | 25.45 | 25.28 | 25.33 | 25,785 | -0.12(-0.47%) |
Apr 23, 2014 | 25.14 | 25.50 | 25.14 | 25.45 | 84,039 | +0.26(+1.03%) |
Apr 22, 2014 | 25.31 | 25.54 | 25.15 | 25.19 | 37,774 | +0.03(+0.12%) |
Apr 21, 2014 | 25.14 | 25.29 | 25.14 | 25.16 | 14,782 | -0.05(-0.20%) |
Apr 17, 2014 | 25.17 | 25.21 | 25.21 | 25.21 | 11,800 | +0.02(+0.08%) |
Apr 16, 2014 | 25.20 | 25.22 | 25.07 | 25.19 | 10,151 | +0.15(+0.59%) |
Apr 15, 2014 | 24.98 | 25.10 | 24.88 | 25.04 | 34,161 | -0.04(-0.15%) |
Apr 14, 2014 | 25.19 | 25.19 | 24.99 | 25.08 | 12,097 | +0.11(+0.44%) |
Apr 11, 2014 | 25.08 | 25.12 | 24.97 | 24.97 | 19,459 | -0.18(-0.72%) |
Apr 10, 2014 | 25.38 | 25.42 | 25.08 | 25.15 | 16,786 | -0.20(-0.79%) |
Apr 09, 2014 | 25.61 | 25.61 | 25.34 | 25.35 | 29,210 | -0.54(-2.09%) |
Apr 08, 2014 | 25.80 | 25.95 | 25.75 | 25.89 | 16,007 | +0.03(+0.12%) |
Apr 07, 2014 | 25.92 | 26.06 | 25.85 | 25.86 | 18,543 | -0.22(-0.84%) |
Apr 04, 2014 | 26.28 | 26.28 | 26.02 | 26.08 | 13,087 | -0.13(-0.50%) |
Apr 03, 2014 | 26.23 | 26.23 | 26.12 | 26.21 | 8,410 | -0.07(-0.27%) |
Apr 02, 2014 | 26.22 | 26.35 | 25.97 | 26.28 | 40,798 | +0.11(+0.42%) |
Apr 01, 2014 | 26.25 | 26.31 | 26.10 | 26.17 | 13,873 | +0.01(+0.04%) |
Mar 31, 2014 | 25.85 | 26.35 | 25.85 | 26.16 | 61,040 | +0.32(+1.25%) |
Mar 28, 2014 | 25.99 | 25.99 | 25.82 | 25.84 | 26,064 | -0.03(-0.13%) |
Mar 27, 2014 | 25.88 | 25.92 | 25.78 | 25.87 | 30,317 | +0.06(+0.23%) |
Mar 26, 2014 | 26.09 | 26.13 | 25.79 | 25.81 | 13,757 | -0.31(-1.19%) |
Mar 25, 2014 | 26.09 | 26.15 | 26.05 | 26.12 | 28,801 | +0.03(+0.11%) |
Mar 24, 2014 | 26.12 | 26.13 | 25.90 | 26.09 | 16,632 | +0.07(+0.27%) |
Mar 21, 2014 | 26.10 | 26.21 | 25.89 | 26.02 | 37,665 | -0.05(-0.19%) |
Mar 20, 2014 | 26.00 | 26.17 | 25.86 | 26.07 | 15,202 | +0.03(+0.12%) |
Mar 19, 2014 | 26.11 | 26.17 | 25.90 | 26.04 | 23,025 | +0.02(+0.08%) |
Mar 18, 2014 | 26.03 | 26.16 | 25.99 | 26.02 | 17,081 | -0.10(-0.38%) |
Mar 17, 2014 | 26.24 | 26.35 | 26.00 | 26.12 | 19,491 | -0.01(-0.04%) |
Mar 14, 2014 | 26.17 | 26.20 | 26.08 | 26.13 | 12,965 | -0.11(-0.42%) |
Mar 13, 2014 | 26.38 | 26.50 | 26.16 | 26.24 | 19,916 | -0.03(-0.11%) |
Mar 12, 2014 | 26.27 | 26.43 | 26.06 | 26.27 | 30,466 | +0.10(+0.38%) |
Mar 11, 2014 | 26.52 | 26.53 | 26.12 | 26.17 | 15,404 | -0.24(-0.91%) |
Mar 10, 2014 | 26.35 | 26.50 | 26.17 | 26.41 | 21,003 | +0.16(+0.61%) |
Mar 07, 2014 | 26.43 | 26.49 | 26.24 | 26.25 | 406,518 | -0.24(-0.91%) |
Mar 06, 2014 | 26.51 | 26.58 | 26.47 | 26.49 | 15,513 | +0.05(+0.19%) |
Mar 05, 2014 | 26.42 | 26.48 | 26.34 | 26.44 | 32,138 | -0.11(-0.41%) |
Mar 04, 2014 | 26.60 | 26.87 | 26.55 | 26.55 | 25,323 | -0.12(-0.45%) |